Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.40 | 15.50 | 15.20 | 15.20 | 4,312 | -0.55(-3.49%) |
Nov 29, 2010 | 15.65 | 15.85 | 15.55 | 15.75 | 13,589 | -0.15(-0.94%) |
Nov 26, 2010 | 15.45 | 16.21 | 15.45 | 15.90 | 1,834 | +0.00(+0.00%) |
Nov 24, 2010 | 15.65 | 15.90 | 15.90 | 15.90 | 3,752 | +0.15(+0.95%) |
Nov 23, 2010 | 16.00 | 16.15 | 15.60 | 15.75 | 5,757 | -0.25(-1.56%) |
Nov 22, 2010 | 16.25 | 16.65 | 15.60 | 16.00 | 5,314 | -0.25(-1.57%) |
Nov 19, 2010 | 16.25 | 16.95 | 16.25 | 16.25 | 1,673 | -0.20(-1.19%) |
Nov 18, 2010 | 16.15 | 17.00 | 16.05 | 16.45 | 22,240 | +0.40(+2.49%) |
Nov 17, 2010 | 16.30 | 16.30 | 15.60 | 16.05 | 1,540 | -0.15(-0.93%) |
Nov 16, 2010 | 15.80 | 16.45 | 15.80 | 16.20 | 3,171 | +0.30(+1.89%) |
Nov 15, 2010 | 16.05 | 16.30 | 15.60 | 15.90 | 4,549 | -0.25(-1.55%) |
Nov 12, 2010 | 16.50 | 16.50 | 16.10 | 16.15 | 3,264 | -0.40(-2.42%) |
Nov 11, 2010 | 16.30 | 16.80 | 16.30 | 16.55 | 10,968 | -0.05(-0.30%) |
Nov 10, 2010 | 17.05 | 17.05 | 16.10 | 16.60 | 1,480 | -0.35(-2.06%) |
Nov 09, 2010 | 17.70 | 17.70 | 16.85 | 16.95 | 2,145 | -0.75(-4.24%) |
Nov 08, 2010 | 17.50 | 17.70 | 17.25 | 17.70 | 8,476 | +0.35(+2.02%) |
Nov 05, 2010 | 17.05 | 17.50 | 17.05 | 17.35 | 7,107 | +0.40(+2.36%) |
Nov 04, 2010 | 16.50 | 17.20 | 16.25 | 16.95 | 4,255 | +0.55(+3.36%) |
Nov 03, 2010 | 16.60 | 16.65 | 16.32 | 16.40 | 7,200 | -0.25(-1.50%) |
Nov 02, 2010 | 16.90 | 17.00 | 16.45 | 16.65 | 2,451 | -0.30(-1.77%) |
Nov 01, 2010 | 16.75 | 17.45 | 16.75 | 16.95 | 8,449 | +0.25(+1.50%) |
Oct 29, 2010 | 16.30 | 17.00 | 16.05 | 16.70 | 3,444 | +0.45(+2.77%) |
Oct 28, 2010 | 16.60 | 17.00 | 16.20 | 16.25 | 1,688 | -0.25(-1.52%) |
Oct 27, 2010 | 16.55 | 16.65 | 16.10 | 16.50 | 9,199 | -0.50(-2.94%) |
Oct 25, 2010 | 17.20 | 17.30 | 17.00 | 17.00 | 7,392 | -0.15(-0.87%) |
Oct 22, 2010 | 17.30 | 17.45 | 17.00 | 17.15 | 37,195 | -0.10(-0.58%) |
Oct 21, 2010 | 17.80 | 18.05 | 17.25 | 17.25 | 3,700 | +0.00(+0.00%) |
Oct 20, 2010 | 17.50 | 17.65 | 17.25 | 17.25 | 6,440 | -0.25(-1.43%) |
Oct 19, 2010 | 17.80 | 17.80 | 17.50 | 17.50 | 4,020 | -0.25(-1.41%) |
Oct 18, 2010 | 17.75 | 17.89 | 17.75 | 17.75 | 2,085 | +0.00(+0.00%) |
Oct 15, 2010 | 17.95 | 17.95 | 17.50 | 17.75 | 3,630 | -0.20(-1.11%) |
Oct 14, 2010 | 18.25 | 18.25 | 17.95 | 17.95 | 7,139 | -0.35(-1.91%) |
Oct 13, 2010 | 18.40 | 18.55 | 18.15 | 18.30 | 6,340 | +0.00(+0.00%) |
Oct 12, 2010 | 18.80 | 18.80 | 18.30 | 18.30 | 540 | -0.70(-3.68%) |
Oct 11, 2010 | 18.20 | 19.00 | 18.05 | 19.00 | 4,719 | +0.55(+2.98%) |
Oct 08, 2010 | 18.45 | 18.50 | 18.10 | 18.45 | 1,500 | +0.25(+1.37%) |
Oct 07, 2010 | 18.15 | 18.45 | 18.05 | 18.20 | 1,660 | -0.20(-1.09%) |
Oct 06, 2010 | 18.60 | 18.60 | 18.25 | 18.40 | 2,176 | -0.40(-2.13%) |
Oct 05, 2010 | 18.90 | 19.25 | 18.50 | 18.80 | 3,343 | +0.20(+1.08%) |
Oct 04, 2010 | 19.00 | 19.25 | 18.50 | 18.60 | 1,432 | -0.35(-1.85%) |
Oct 01, 2010 | 18.95 | 19.85 | 18.65 | 18.95 | 2,903 | +0.40(+2.16%) |
Sep 30, 2010 | 18.40 | 18.80 | 18.30 | 18.55 | 1,984 | +0.45(+2.49%) |
Sep 29, 2010 | 17.60 | 18.10 | 17.60 | 18.10 | 1,938 | +0.50(+2.84%) |
Sep 28, 2010 | 18.25 | 18.25 | 17.55 | 17.60 | 1,864 | -0.75(-4.09%) |
Sep 27, 2010 | 18.15 | 18.40 | 17.90 | 18.35 | 4,886 | -0.05(-0.27%) |
Sep 24, 2010 | 17.90 | 18.60 | 17.55 | 18.40 | 7,008 | +0.70(+3.95%) |
Sep 23, 2010 | 17.50 | 17.90 | 17.45 | 17.70 | 1,910 | +0.07(+0.40%) |
Sep 22, 2010 | 17.50 | 17.63 | 17.40 | 17.63 | 2,225 | +0.13(+0.74%) |
Sep 21, 2010 | 17.75 | 17.75 | 17.35 | 17.50 | 5,272 | -0.05(-0.28%) |
Sep 20, 2010 | 17.45 | 17.70 | 17.45 | 17.55 | 1,060 | +0.10(+0.57%) |
Sep 17, 2010 | 17.45 | 17.50 | 17.25 | 17.45 | 4,007 | -0.10(-0.57%) |
Sep 15, 2010 | 17.60 | 17.65 | 17.40 | 17.55 | 3,670 | +0.00(+0.00%) |
Sep 14, 2010 | 17.45 | 17.60 | 17.35 | 17.55 | 2,183 | -0.05(-0.28%) |
Sep 13, 2010 | 17.90 | 17.90 | 17.25 | 17.60 | 5,552 | -0.05(-0.28%) |
Sep 10, 2010 | 17.40 | 17.95 | 17.30 | 17.65 | 4,777 | +0.30(+1.73%) |
Sep 09, 2010 | 16.90 | 17.35 | 16.90 | 17.35 | 5,601 | +0.30(+1.76%) |
Sep 08, 2010 | 17.35 | 17.45 | 17.05 | 17.05 | 2,545 | -0.50(-2.85%) |
Sep 07, 2010 | 17.00 | 17.75 | 17.00 | 17.55 | 6,188 | +0.40(+2.35%) |
Sep 03, 2010 | 17.15 | 17.15 | 16.90 | 17.15 | 5,915 | +0.10(+0.57%) |
Sep 02, 2010 | 17.10 | 17.30 | 16.95 | 17.05 | 4,686 | +0.12(+0.70%) |